Mercados españoles cerrados en 5 hrs 53 min

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,76+0,17 (+0,18%)
Al cierre: 04:00PM EDT
96,76 0,00 (0,00%)
Después del cierre: 04:08PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202297,0098,0096,6696,7696,76660.900
24 jun 202298,4698,5495,3196,5996,591.855.600
23 jun 202297,6098,5897,4798,4298,42868.900
22 jun 202297,1097,8596,3397,3997,39940.300
21 jun 202295,8898,5695,4697,6297,622.115.500
17 jun 202291,3796,5591,3794,9494,942.761.400
16 jun 202291,6391,7088,6689,7689,762.225.900
15 jun 202292,7293,4291,8292,7192,711.497.700
14 jun 202295,6595,8289,3492,4192,414.098.700
13 jun 202296,7797,0094,7295,3995,391.931.800
10 jun 202298,6198,6997,5997,9497,941.012.900
09 jun 202298,8099,9098,7099,0599,05792.900
08 jun 202298,6998,8298,4098,7498,74835.600
07 jun 202299,4699,5098,5198,7798,771.100.200
06 jun 202299,80100,5699,2299,3499,342.081.700
03 jun 2022101,27101,51101,11101,41101,41506.000
02 jun 2022100,98101,42100,91101,35101,35455.400
01 jun 2022100,94101,02100,70100,84100,84598.900
31 may 2022101,06101,20100,25100,69100,691.617.100
27 may 2022100,43100,97100,11100,95100,95626.000
26 may 202299,80100,8599,67100,43100,43779.300
25 may 202299,5099,8999,3199,6499,64997.400
24 may 202299,99100,0799,4299,5299,521.617.600
23 may 202299,77100,1999,6099,7899,781.318.100
20 may 202299,88100,0699,0199,2799,27712.200
19 may 202299,6099,9199,4299,4699,46661.000
18 may 2022100,55100,6299,5599,6899,68841.800
17 may 202299,23100,8099,20100,79100,79921.700
16 may 202299,0799,4998,7399,2899,281.019.900
13 may 202299,8399,8698,7899,1599,151.074.200
12 may 202299,96100,0899,1099,8399,831.167.900
11 may 2022100,25100,40100,00100,08100,08555.400
10 may 2022100,36100,5599,78100,29100,291.526.600
09 may 2022100,62100,96100,01100,02100,021.408.300
06 may 2022101,16101,35100,62101,00101,001.477.600
05 may 2022101,52101,68101,03101,40101,401.054.600
04 may 2022101,38101,75100,94101,70101,701.526.400
03 may 2022100,20101,31100,15101,23101,231.150.700
02 may 2022100,21100,4599,95100,00100,001.311.400
29 abr 2022100,75100,8299,91100,10100,101.122.700
28 abr 2022100,92101,03100,62100,71100,71773.900
27 abr 2022101,00101,17100,63100,76100,76901.700
26 abr 2022101,33101,44100,75100,77100,771.667.900
25 abr 2022101,31101,63101,16101,29101,291.202.800
22 abr 2022101,80101,95101,23101,50101,501.056.200
21 abr 2022102,04102,07101,45101,56101,561.236.200
20 abr 2022101,95102,10101,80101,85101,851.033.000
19 abr 2022102,10102,11101,86101,94101,941.027.900
18 abr 2022102,15102,19101,81102,02102,021.193.600
14 abr 2022102,34102,34101,83102,24102,24935.100
13 abr 2022101,07102,01101,07102,00102,001.227.800
12 abr 2022101,20101,29100,78100,93100,931.399.700
11 abr 2022101,27101,35101,04101,14101,14684.300
08 abr 2022101,35101,44101,21101,29101,29534.500
07 abr 2022101,29101,36101,09101,29101,29650.200
06 abr 2022101,24101,46101,14101,29101,29872.800
05 abr 2022101,38101,62101,25101,40101,40638.000
04 abr 2022101,20101,66101,16101,42101,42991.000
01 abr 2022101,01101,49100,87101,49101,49817.500
31 mar 2022101,49101,49100,58100,90100,901.491.000
30 mar 2022101,45101,68101,21101,49101,49892.000
29 mar 2022101,29101,48100,90101,47101,471.056.200
28 mar 2022101,10101,21100,89101,02101,021.193.800
25 mar 2022100,93101,27100,75101,08101,081.052.200
24 mar 2022101,14101,15100,85100,86100,861.133.500
23 mar 2022100,90101,24100,76101,12101,121.519.800
22 mar 2022100,61100,99100,50100,90100,901.043.300
21 mar 2022101,12101,41100,53100,56100,561.265.000
18 mar 2022101,02101,1199,98100,74100,746.852.500
17 mar 2022101,29101,29100,50101,11101,112.267.400
16 mar 2022100,54101,16100,03101,16101,162.683.200
15 mar 2022100,69100,7499,50100,49100,492.392.400
14 mar 2022101,08101,18100,13100,51100,512.849.800
11 mar 2022101,44101,63100,98101,02101,022.368.600
10 mar 2022101,60101,66101,25101,45101,451.776.000
09 mar 2022101,50101,94101,26101,92101,922.012.800
08 mar 2022101,20101,90101,02101,49101,492.062.800
07 mar 2022101,34101,65100,81101,23101,233.324.400
04 mar 2022101,96102,06101,50101,50101,504.705.000
03 mar 2022102,35102,47101,89102,02102,023.638.700
02 mar 2022102,40102,62102,19102,21102,213.397.600
01 mar 2022102,26102,73102,15102,66102,662.355.400
28 feb 2022102,17102,52101,99102,50102,503.545.800
25 feb 2022102,05102,67101,93102,60102,603.108.700
24 feb 2022101,50102,33101,45102,21102,214.771.700
23 feb 2022101,83102,05101,66101,75101,753.625.300
22 feb 2022101,80102,00101,53101,87101,873.575.400
18 feb 2022101,85102,07101,70101,88101,882.711.600
17 feb 2022102,00102,24101,54101,67101,673.881.600
16 feb 2022102,09102,11101,85101,95101,954.556.100
15 feb 2022102,06102,37101,97102,13102,134.074.900
14 feb 2022102,06102,32101,90101,96101,965.094.500
11 feb 2022102,25102,50101,88101,99101,993.158.700
10 feb 2022102,20102,38102,01102,15102,152.676.800
09 feb 2022102,18102,64101,86102,43102,432.133.900
08 feb 2022102,13102,29101,85102,16102,162.415.100
07 feb 2022102,43102,53101,72101,74101,744.193.300
04 feb 2022102,24102,75101,92102,36102,362.342.900
03 feb 2022102,10102,59101,86102,25102,253.530.500
02 feb 2022102,25102,60101,84102,09102,093.298.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...